Seatrium Limited (SMBMY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 03:24PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| Jun 27, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| Jun 26, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| Jun 25, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| Jun 24, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| Jun 21, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| Jun 20, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| Jun 18, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| Jun 17, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| Jun 14, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| Jun 13, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| Jun 12, 2024 | 12.94 | 12.94 | 12.52 | 12.52 | 12.52 | 2,059 |
| Jun 11, 2024 | 13.00 | 13.00 | 12.56 | 13.00 | 13.00 | 1,186 |
| Jun 10, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Jun 07, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Jun 06, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Jun 05, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Jun 04, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Jun 03, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| May 31, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| May 30, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| May 29, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| May 28, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| May 24, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| May 23, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| May 22, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| May 21, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| May 20, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| May 17, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 286 |
| May 16, 2024 | 1.10 | 12.75 | 1.10 | 1.10 | 1.10 | 431 |
| May 15, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| May 14, 2024 | 13.85 | 13.85 | 13.70 | 13.85 | 13.85 | 451 |
| May 13, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| May 13, 2024 | 1:20 Stock Split | |||||
| May 10, 2024 | 13.62 | 20.00 | 13.62 | 16.47 | 16.47 | 1,523 |
| May 09, 2024 | 14.78 | 20.00 | 13.57 | 13.57 | 13.57 | 927 |
| May 08, 2024 | 15.76 | 15.76 | 11.71 | 12.91 | 12.91 | 288 |
| May 07, 2024 | 24.80 | 24.80 | 12.72 | 15.59 | 15.59 | 695 |
| May 06, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| May 03, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| May 02, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| May 01, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| Apr 30, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| Apr 29, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| Apr 26, 2024 | 11.23 | 12.49 | 11.23 | 12.49 | 12.49 | 19 |
| Apr 25, 2024 | 12.27 | 12.27 | 11.07 | 11.07 | 11.07 | 34 |
| Apr 24, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| Apr 23, 2024 | 10.69 | 10.71 | 10.69 | 10.71 | 10.71 | 261 |
| Apr 22, 2024 | 12.27 | 12.73 | 10.85 | 11.15 | 11.15 | 1,915 |
| Apr 19, 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 20 |
| Apr 18, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 31 |
| Apr 17, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| Apr 16, 2024 | 10.28 | 12.33 | 10.28 | 12.33 | 12.33 | 83 |
| Apr 15, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 24 |
| Apr 12, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| Apr 11, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 20 |
| Apr 10, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| Apr 09, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| Apr 08, 2024 | 11.29 | 12.81 | 11.29 | 11.85 | 11.85 | 88 |
| Apr 05, 2024 | 12.40 | 12.51 | 12.40 | 12.51 | 12.51 | 24 |
| Apr 04, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 12 |
| Apr 03, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| Apr 02, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| Apr 01, 2024 | 11.39 | 13.30 | 11.39 | 11.41 | 11.41 | 83 |
| Mar 28, 2024 | 11.12 | 11.81 | 11.12 | 11.41 | 11.41 | 79 |
| Mar 27, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| Mar 26, 2024 | 10.35 | 10.86 | 10.35 | 10.86 | 10.86 | 38 |
| Mar 25, 2024 | 10.11 | 12.31 | 10.11 | 12.31 | 12.31 | 415 |
| Mar 22, 2024 | 12.13 | 12.45 | 10.51 | 10.51 | 10.51 | 373 |
| Mar 21, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| Mar 20, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| Mar 19, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 14 |
| Mar 18, 2024 | 12.49 | 12.49 | 11.52 | 11.52 | 11.52 | 73 |
| Mar 15, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | - |
| Mar 14, 2024 | 12.42 | 12.72 | 12.42 | 12.72 | 12.72 | 55 |
| Mar 13, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| Mar 12, 2024 | 13.48 | 13.48 | 13.02 | 13.02 | 13.02 | 41 |
| Mar 11, 2024 | 12.76 | 13.27 | 12.76 | 12.91 | 12.91 | 49 |
| Mar 08, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| Mar 07, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 499 |
| Mar 06, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Mar 05, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Mar 04, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Mar 01, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Feb 29, 2024 | 11.77 | 11.77 | 11.50 | 11.50 | 11.50 | 21 |
| Feb 28, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 45 |
| Feb 27, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 559 |
| Feb 26, 2024 | 13.84 | 13.84 | 12.30 | 12.30 | 12.30 | 504 |
| Feb 23, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| Feb 22, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| Feb 21, 2024 | 13.74 | 13.74 | 13.18 | 13.18 | 13.18 | 44 |
| Feb 20, 2024 | 12.91 | 13.64 | 12.91 | 13.64 | 13.64 | 36 |
| Feb 16, 2024 | 13.35 | 14.38 | 13.14 | 14.38 | 14.38 | 114 |
| Feb 15, 2024 | 12.96 | 12.96 | 12.30 | 12.31 | 12.31 | 254 |
| Feb 14, 2024 | 13.41 | 13.41 | 12.34 | 12.34 | 12.34 | 36 |
| Feb 13, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 35 |
| Feb 12, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 29 |
| Feb 09, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| Feb 08, 2024 | 13.68 | 13.94 | 13.68 | 13.94 | 13.94 | 73 |
| Feb 07, 2024 | 12.20 | 12.81 | 12.20 | 12.81 | 12.81 | 47 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.